Go Pro
→ PH: Do THESE 4 things to your bank account now … (From Weiss Ratings) (Ad)tc pixel Free VTOL Stock Alerts

Bristow Group (VTOL) Stock Chart & Stock Price History

Bristow Group logo
$41.23 -0.18 (-0.43%)
Closing price 07/2/2026 03:59 PM Eastern
Extended Trading
$41.41 +0.18 (+0.43%)
As of 07/2/2026 05:39 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Bristow Group Stock Price Performance

The Bristow Group (VTOL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 20.49%, with a year-to-date return of 12.84%. In the past month, the stock has decreased 0.91%, reflecting recent market activity.

As of the latest close, Bristow Group traded at $41.23 with a market cap of $1.22 billion and volume of 226,868 shares. Five years ago, the stock traded at $27.23, representing a 51.42% increase over that period. At the time, it had a market cap of $806.36 million and a volume of 164,856 shares.

Receive VTOL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bristow Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.12%
1 Month
Performance
-0.91%
3 Month
Performance
-12.76%
Year-To-Date
Performance
+12.84%
1 Year
Performance
+20.49%
5 Year
Performance
+51.42%

VTOL Stock Chart for Sunday, July, 5, 2026

VTOL Chart by TradingView

Bristow Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2026$41.23$41.23$41.57$40.88226,868 shs$1.22 billion
07/02/2026$40.59$41.23
+1.58%		$41.57$40.88226,868 shs$1.22 billion
07/01/2026$41.28$40.59
-1.67%		$41.83$40.55258,051 shs$1.20 billion
06/30/2026$41.55$41.28
-0.66%		$41.99$41.24194,651 shs$1.22 billion
06/29/2026$41.74$41.55
-0.44%		$42.37$41.24326,319 shs$1.23 billion
06/26/2026$41.30$41.74
+1.06%		$41.97$40.83443,867 shs$1.24 billion
06/25/2026$41.00$41.30
+0.73%		$41.77$40.84282,633 shs$1.22 billion
06/24/2026$42.81$41.00
-4.23%		$42.10$40.73334,095 shs$1.21 billion
06/23/2026$42.35$42.81
+1.10%		$43.97$42.39337,246 shs$1.27 billion
06/22/2026$42.53$42.35
-0.44%		$42.61$41.54281,150 shs$1.25 billion
06/19/2026$42.53$42.53$42.73$41.551.13 million shs$1.26 billion
06/18/2026$42.46$42.53
+0.17%		$42.73$41.551.13 million shs$1.26 billion
06/17/2026$43.14$42.46
-1.57%		$43.81$42.29250,479 shs$1.26 billion
06/16/2026$43.11$43.14
+0.06%		$43.99$42.85232,153 shs$1.28 billion
06/15/2026$44.11$43.11
-2.27%		$44.49$42.99210,319 shs$1.28 billion
06/12/2026$43.00$44.11
+2.58%		$44.52$43.10197,804 shs$1.31 billion
06/11/2026$42.75$43.00
+0.61%		$43.78$42.48148,941 shs$1.27 billion
06/10/2026$42.82$42.75
-0.17%		$43.57$42.55132,919 shs$1.27 billion
06/09/2026$42.95$42.82
-0.30%		$43.51$42.33172,804 shs$1.27 billion
06/08/2026$41.61$42.95
+3.21%		$43.13$41.97197,550 shs$1.27 billion
06/05/2026$42.15$41.61
-1.28%		$42.20$41.13244,831 shs$1.23 billion
06/04/2026$41.24$42.15
+2.20%		$42.26$41.20136,156 shs$1.25 billion
Related Companies

This page (NYSE:VTOL) was last updated on 7/5/2026 by MarketBeat.com Staff.
From Our Partners
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel